Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 3,2500 | 3,3400 | 3,1300 | 3,1300 | 3,1300 | 8.003.700 |
15 mar 2024 | 3,1500 | 3,2800 | 3,1500 | 3,2600 | 3,2600 | 11.756.100 |
14 mar 2024 | 3,3200 | 3,3200 | 3,1400 | 3,1700 | 3,1700 | 5.690.800 |
13 mar 2024 | 3,1700 | 3,3300 | 3,1500 | 3,3100 | 3,3100 | 5.463.700 |
12 mar 2024 | 3,1600 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 5.035.100 |
11 mar 2024 | 3,1400 | 3,3100 | 3,0500 | 3,2400 | 3,2400 | 6.791.800 |
08 mar 2024 | 3,2400 | 3,3000 | 3,0700 | 3,1300 | 3,1300 | 8.145.200 |
07 mar 2024 | 3,1300 | 3,1900 | 3,0300 | 3,1900 | 3,1900 | 7.914.700 |
06 mar 2024 | 2,9600 | 3,1300 | 2,9400 | 3,0700 | 3,0700 | 9.892.600 |
05 mar 2024 | 3,0300 | 3,0800 | 2,8900 | 2,9100 | 2,9100 | 7.615.800 |
04 mar 2024 | 2,7500 | 2,9500 | 2,7400 | 2,9500 | 2,9500 | 10.461.600 |
01 mar 2024 | 2,6200 | 2,7400 | 2,5400 | 2,7100 | 2,7100 | 8.031.100 |
29 feb 2024 | 2,5500 | 2,6900 | 2,5500 | 2,5900 | 2,5900 | 7.598.000 |
28 feb 2024 | 2,5000 | 2,5800 | 2,4200 | 2,4500 | 2,4500 | 5.974.400 |
27 feb 2024 | 2,5600 | 2,5800 | 2,4400 | 2,5300 | 2,5300 | 7.253.900 |
26 feb 2024 | 2,6700 | 2,6800 | 2,5400 | 2,5500 | 2,5500 | 6.866.700 |
23 feb 2024 | 2,6300 | 2,7300 | 2,5100 | 2,7200 | 2,7200 | 7.199.600 |
22 feb 2024 | 2,5400 | 2,6700 | 2,5000 | 2,6600 | 2,6600 | 6.297.000 |
21 feb 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5800 | 2,5800 | 3.102.000 |
20 feb 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 3.941.500 |
16 feb 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6300 | 2,6300 | 6.035.000 |
15 feb 2024 | 2,6900 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 6.524.600 |
14 feb 2024 | 2,5300 | 2,6400 | 2,5300 | 2,6300 | 2,6300 | 5.100.800 |
13 feb 2024 | 2,6800 | 2,6900 | 2,5000 | 2,5400 | 2,5400 | 10.104.300 |
12 feb 2024 | 2,6600 | 2,8200 | 2,6300 | 2,7800 | 2,7800 | 4.827.800 |
09 feb 2024 | 2,6900 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 3.975.200 |
08 feb 2024 | 2,6500 | 2,7100 | 2,6400 | 2,6800 | 2,6800 | 2.896.100 |
07 feb 2024 | 2,7500 | 2,7700 | 2,6500 | 2,6700 | 2,6700 | 3.248.200 |
06 feb 2024 | 2,6800 | 2,8100 | 2,6600 | 2,7800 | 2,7800 | 3.320.000 |
05 feb 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6600 | 2,6600 | 4.175.900 |
02 feb 2024 | 2,7600 | 2,7900 | 2,6600 | 2,7400 | 2,7400 | 6.311.200 |
01 feb 2024 | 2,7000 | 2,8600 | 2,6900 | 2,8600 | 2,8600 | 6.351.700 |
31 gen 2024 | 2,7400 | 2,8100 | 2,6700 | 2,6900 | 2,6900 | 7.300.600 |
30 gen 2024 | 2,9700 | 2,9700 | 2,7300 | 2,7400 | 2,7400 | 10.222.400 |
29 gen 2024 | 2,7400 | 2,9900 | 2,6600 | 2,9500 | 2,9500 | 13.910.800 |
26 gen 2024 | 2,7600 | 2,8100 | 2,6900 | 2,7100 | 2,7100 | 5.061.700 |
25 gen 2024 | 2,7700 | 2,8300 | 2,7200 | 2,7700 | 2,7700 | 6.496.100 |
24 gen 2024 | 2,9100 | 2,9400 | 2,6800 | 2,6800 | 2,6800 | 6.679.500 |
23 gen 2024 | 2,8800 | 2,9000 | 2,7800 | 2,8300 | 2,8300 | 6.271.200 |
22 gen 2024 | 2,5700 | 2,7900 | 2,5300 | 2,7900 | 2,7900 | 7.204.100 |
19 gen 2024 | 2,6400 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 4.932.700 |
18 gen 2024 | 2,6400 | 2,6500 | 2,5400 | 2,6200 | 2,6200 | 6.375.000 |
17 gen 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6100 | 2,6100 | 6.817.200 |
16 gen 2024 | 2,8100 | 2,8300 | 2,7100 | 2,7200 | 2,7200 | 6.540.400 |
12 gen 2024 | 2,8400 | 3,0100 | 2,8300 | 2,8800 | 2,8800 | 9.032.400 |
11 gen 2024 | 2,7000 | 2,7300 | 2,5700 | 2,6600 | 2,6600 | 5.276.900 |
10 gen 2024 | 2,7000 | 2,7200 | 2,6100 | 2,6700 | 2,6700 | 4.537.300 |
09 gen 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 6.730.700 |
08 gen 2024 | 2,7700 | 2,8500 | 2,7300 | 2,8100 | 2,8100 | 6.317.900 |
05 gen 2024 | 2,8900 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 4.896.200 |
04 gen 2024 | 2,9100 | 2,9300 | 2,8200 | 2,9100 | 2,9100 | 4.931.500 |
03 gen 2024 | 3,0500 | 3,0700 | 2,8400 | 2,8900 | 2,8900 | 10.401.900 |
02 gen 2024 | 3,2500 | 3,3400 | 3,1800 | 3,2000 | 3,2000 | 4.319.600 |
29 dic 2023 | 3,2800 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 4.815.600 |
28 dic 2023 | 3,4700 | 3,4900 | 3,3200 | 3,3200 | 3,3200 | 4.659.300 |
27 dic 2023 | 3,4700 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 3.184.400 |
26 dic 2023 | 3,4600 | 3,4900 | 3,3900 | 3,4700 | 3,4700 | 2.240.100 |
22 dic 2023 | 3,6400 | 3,6900 | 3,4100 | 3,4400 | 3,4400 | 6.473.700 |
21 dic 2023 | 3,4600 | 3,5500 | 3,4500 | 3,5400 | 3,5400 | 3.555.000 |
20 dic 2023 | 3,6500 | 3,6500 | 3,3900 | 3,3900 | 3,3900 | 7.189.000 |
19 dic 2023 | 3,4300 | 3,6200 | 3,3400 | 3,6100 | 3,6100 | 5.920.200 |
18 dic 2023 | 3,5800 | 3,5900 | 3,3300 | 3,4000 | 3,4000 | 6.963.500 |
15 dic 2023 | 3,4900 | 3,6500 | 3,4000 | 3,5400 | 3,5400 | 19.039.100 |
14 dic 2023 | 3,3600 | 3,6000 | 3,3600 | 3,5200 | 3,5200 | 13.688.700 |
13 dic 2023 | 2,9200 | 3,3000 | 2,9100 | 3,2900 | 3,2900 | 9.845.600 |
12 dic 2023 | 3,0900 | 3,1200 | 2,9100 | 2,9200 | 2,9200 | 7.108.800 |
11 dic 2023 | 2,9200 | 3,1100 | 2,8100 | 3,1100 | 3,1100 | 7.577.300 |
08 dic 2023 | 2,9700 | 3,0900 | 2,9500 | 3,0100 | 3,0100 | 4.810.200 |
07 dic 2023 | 3,0100 | 3,0800 | 2,9500 | 3,0700 | 3,0700 | 4.746.100 |
06 dic 2023 | 3,0100 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 5.693.300 |
05 dic 2023 | 3,0000 | 3,0400 | 2,8900 | 2,9700 | 2,9700 | 5.725.300 |
04 dic 2023 | 3,1000 | 3,1500 | 2,9700 | 3,0500 | 3,0500 | 8.073.100 |
01 dic 2023 | 3,0800 | 3,1700 | 3,0100 | 3,1600 | 3,1600 | 8.085.100 |
30 nov 2023 | 3,0000 | 3,0800 | 2,9300 | 3,0500 | 3,0500 | 7.037.400 |
29 nov 2023 | 2,9500 | 3,0500 | 2,9200 | 3,0200 | 3,0200 | 6.505.900 |
28 nov 2023 | 2,9500 | 2,9800 | 2,8500 | 2,9700 | 2,9700 | 6.337.500 |
27 nov 2023 | 2,9200 | 2,9700 | 2,8000 | 2,9000 | 2,9000 | 8.454.700 |
24 nov 2023 | 2,7000 | 2,9000 | 2,7000 | 2,8500 | 2,8500 | 4.017.900 |
22 nov 2023 | 2,7200 | 2,7500 | 2,6600 | 2,6700 | 2,6700 | 3.496.100 |
21 nov 2023 | 2,6300 | 2,8500 | 2,6300 | 2,7300 | 2,7300 | 7.950.300 |
20 nov 2023 | 2,4500 | 2,6000 | 2,4400 | 2,5600 | 2,5600 | 5.132.900 |
17 nov 2023 | 2,5100 | 2,5500 | 2,4400 | 2,5200 | 2,5200 | 4.559.800 |
16 nov 2023 | 2,4000 | 2,5700 | 2,3900 | 2,4800 | 2,4800 | 6.932.800 |
15 nov 2023 | 2,3400 | 2,4400 | 2,3000 | 2,3500 | 2,3500 | 4.401.000 |
14 nov 2023 | 2,1300 | 2,3400 | 2,1100 | 2,3200 | 2,3200 | 9.637.000 |
13 nov 2023 | 2,1100 | 2,1500 | 2,0000 | 2,0100 | 2,0100 | 7.841.700 |
10 nov 2023 | 2,1900 | 2,2000 | 2,0800 | 2,1100 | 2,1100 | 7.373.200 |
09 nov 2023 | 2,2800 | 2,3800 | 2,0700 | 2,1900 | 2,1900 | 7.000.500 |
08 nov 2023 | 2,3000 | 2,3800 | 2,2900 | 2,3000 | 2,3000 | 4.380.200 |
07 nov 2023 | 2,4200 | 2,4500 | 2,3100 | 2,3500 | 2,3500 | 7.943.900 |
06 nov 2023 | 2,5700 | 2,6100 | 2,4900 | 2,4900 | 2,4900 | 4.275.900 |
03 nov 2023 | 2,4500 | 2,6400 | 2,4500 | 2,5800 | 2,5800 | 6.683.000 |
02 nov 2023 | 2,5200 | 2,5500 | 2,3800 | 2,4100 | 2,4100 | 4.602.300 |
01 nov 2023 | 2,5000 | 2,5500 | 2,3800 | 2,4600 | 2,4600 | 5.377.700 |
31 ott 2023 | 2,5500 | 2,6900 | 2,5000 | 2,5100 | 2,5100 | 6.828.300 |
30 ott 2023 | 2,5900 | 2,6500 | 2,5400 | 2,5900 | 2,5900 | 4.463.600 |
27 ott 2023 | 2,4800 | 2,5600 | 2,3800 | 2,5500 | 2,5500 | 5.086.300 |
26 ott 2023 | 2,5100 | 2,5600 | 2,4400 | 2,4700 | 2,4700 | 4.826.300 |
25 ott 2023 | 2,5500 | 2,6100 | 2,5000 | 2,5100 | 2,5100 | 5.049.600 |
24 ott 2023 | 2,5500 | 2,6200 | 2,5200 | 2,5600 | 2,5600 | 5.993.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...